Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.16 | 34.56 | 34.13 | 34.44 | 38,990 | +0.37(+1.08%) |
Nov 26, 2008 | 32.88 | 34.07 | 32.66 | 34.07 | 65,083 | +0.72(+2.14%) |
Nov 25, 2008 | 34.09 | 34.09 | 32.78 | 33.36 | 74,923 | +0.00(+0.00%) |
Nov 24, 2008 | 32.86 | 34.06 | 32.39 | 33.36 | 191,251 | +0.66(+2.03%) |
Nov 21, 2008 | 31.37 | 32.69 | 30.19 | 32.69 | 306,661 | +1.90(+6.18%) |
Nov 20, 2008 | 31.85 | 32.62 | 30.46 | 30.79 | 223,398 | -1.25(-3.91%) |
Nov 19, 2008 | 33.13 | 33.57 | 31.95 | 32.04 | 63,371 | -1.46(-4.36%) |
Nov 18, 2008 | 32.87 | 33.50 | 32.25 | 33.50 | 102,705 | +0.36(+1.10%) |
Nov 17, 2008 | 32.96 | 33.91 | 32.86 | 33.14 | 130,508 | -0.59(-1.76%) |
Nov 14, 2008 | 33.96 | 34.59 | 33.56 | 33.73 | 76,552 | -1.08(-3.09%) |
Nov 13, 2008 | 33.34 | 34.81 | 32.18 | 34.81 | 104,671 | +1.75(+5.31%) |
Nov 12, 2008 | 33.88 | 33.88 | 32.99 | 33.05 | 181,961 | -1.28(-3.74%) |
Nov 11, 2008 | 34.46 | 34.81 | 33.98 | 34.34 | 133,111 | -0.66(-1.88%) |
Nov 10, 2008 | 36.20 | 36.20 | 34.55 | 34.99 | 71,349 | -0.20(-0.57%) |
Nov 07, 2008 | 35.02 | 35.35 | 34.79 | 35.19 | 75,523 | +0.55(+1.57%) |
Nov 06, 2008 | 35.39 | 35.90 | 34.46 | 34.65 | 176,566 | -1.10(-3.07%) |
Nov 05, 2008 | 36.74 | 37.06 | 35.68 | 35.75 | 239,249 | -1.22(-3.31%) |
Nov 04, 2008 | 37.07 | 37.09 | 36.59 | 36.97 | 126,728 | +1.04(+2.89%) |
Nov 03, 2008 | 35.79 | 36.35 | 35.76 | 35.93 | 1,839,999 | +0.10(+0.29%) |
Oct 31, 2008 | 35.72 | 36.49 | 35.49 | 35.83 | 320,233 | -0.03(-0.08%) |
Oct 30, 2008 | 35.00 | 35.97 | 34.88 | 35.86 | 210,795 | +1.21(+3.49%) |
Oct 29, 2008 | 35.38 | 36.08 | 34.42 | 34.65 | 143,801 | -0.42(-1.20%) |
Oct 28, 2008 | 33.34 | 35.07 | 32.24 | 35.07 | 73,184 | +2.84(+8.81%) |
Oct 27, 2008 | 33.03 | 33.52 | 31.68 | 32.23 | 102,751 | -0.63(-1.91%) |
Oct 24, 2008 | 33.72 | 33.72 | 32.04 | 32.85 | 146,885 | -1.52(-4.42%) |
Oct 23, 2008 | 34.58 | 34.91 | 32.69 | 34.37 | 146,471 | +0.02(+0.07%) |
Oct 22, 2008 | 35.88 | 35.88 | 33.74 | 34.35 | 99,498 | -1.45(-4.06%) |
Oct 21, 2008 | 36.49 | 36.76 | 35.80 | 35.80 | 148,674 | -0.77(-2.10%) |
Oct 20, 2008 | 35.77 | 36.70 | 35.69 | 36.57 | 160,922 | +1.08(+3.05%) |
Oct 17, 2008 | 35.10 | 36.54 | 34.62 | 35.49 | 139,455 | +0.41(+1.18%) |
Oct 16, 2008 | 34.98 | 35.37 | 32.85 | 35.07 | 110,061 | +1.15(+3.39%) |
Oct 15, 2008 | 36.68 | 36.79 | 33.92 | 33.92 | 169,927 | -2.53(-6.94%) |
Oct 14, 2008 | 39.52 | 40.26 | 35.81 | 36.45 | 395,791 | -1.38(-3.64%) |
Oct 13, 2008 | 37.13 | 37.83 | 35.94 | 37.83 | 314,417 | +3.10(+8.94%) |
Oct 10, 2008 | 32.81 | 36.42 | 32.22 | 34.73 | 270,166 | -0.78(-2.20%) |
Oct 09, 2008 | 38.05 | 38.15 | 34.93 | 35.51 | 376,346 | -2.20(-5.83%) |
Oct 08, 2008 | 38.13 | 38.80 | 37.09 | 37.71 | 101,408 | -0.55(-1.45%) |
Oct 07, 2008 | 40.47 | 40.47 | 38.26 | 38.26 | 96,683 | -1.25(-3.17%) |
Oct 06, 2008 | 40.32 | 40.92 | 38.35 | 39.51 | 371,227 | -1.54(-3.75%) |
Oct 03, 2008 | 41.64 | 42.63 | 41.03 | 41.05 | 128,596 | -0.58(-1.40%) |
Oct 02, 2008 | 42.02 | 42.32 | 41.49 | 41.64 | 144,010 | -1.14(-2.66%) |
Oct 01, 2008 | 42.35 | 43.07 | 42.10 | 42.77 | 699,620 | +0.45(+1.06%) |
Sep 30, 2008 | 42.68 | 43.54 | 41.21 | 42.33 | 361,276 | +0.78(+1.87%) |
Sep 29, 2008 | 43.25 | 43.92 | 41.37 | 41.55 | 342,116 | -1.64(-3.81%) |
Sep 26, 2008 | 42.62 | 43.19 | 42.07 | 43.19 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.97 | 43.41 | 42.92 | 43.20 | 192,385 | +0.75(+1.77%) |
Sep 24, 2008 | 42.52 | 42.62 | 42.16 | 42.45 | 49,421 | -0.13(-0.29%) |
Sep 23, 2008 | 43.44 | 43.67 | 42.55 | 42.57 | 308,954 | -0.81(-1.87%) |
Sep 22, 2008 | 46.20 | 46.83 | 43.08 | 43.38 | 320,602 | -2.98(-6.43%) |
Sep 19, 2008 | 48.66 | 53.00 | 44.28 | 46.36 | 0 | +2.34(+5.32%) |
Sep 18, 2008 | 43.21 | 44.55 | 43.07 | 44.02 | 149,641 | +0.89(+2.06%) |
Sep 17, 2008 | 43.82 | 44.18 | 43.13 | 43.13 | 116,111 | -1.49(-3.34%) |
Sep 16, 2008 | 44.95 | 44.95 | 43.88 | 44.62 | 105,399 | +0.24(+0.55%) |
Sep 15, 2008 | 44.45 | 45.19 | 44.19 | 44.38 | 207,662 | -0.80(-1.78%) |
Sep 12, 2008 | 44.79 | 45.18 | 44.64 | 45.18 | 83,380 | +0.15(+0.33%) |
Sep 11, 2008 | 44.16 | 45.04 | 44.10 | 45.04 | 308,142 | +0.60(+1.34%) |
Sep 10, 2008 | 44.43 | 44.65 | 44.39 | 44.44 | 160,872 | +0.06(+0.13%) |
Sep 09, 2008 | 45.02 | 45.25 | 44.36 | 44.38 | 52,726 | -0.34(-0.76%) |
Sep 08, 2008 | 45.19 | 45.42 | 44.29 | 44.72 | 313,372 | +0.91(+2.09%) |
Sep 05, 2008 | 43.18 | 43.88 | 43.13 | 43.80 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.89 | 44.05 | 43.34 | 43.35 | 191,814 | -0.72(-1.64%) |
Sep 03, 2008 | 44.13 | 44.25 | 43.91 | 44.08 | 117,350 | +0.07(+0.15%) |